Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2005-03-23 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $1.96 | $4.61 | 752,100 | — | — |
| 2024-12-30 | $1.86 | $4.38 | 521,400 | — | — |
| 2024-12-27 | $1.87 | $4.40 | 588,000 | — | — |
| 2024-12-26 | $1.88 | $4.42 | 578,700 | — | — |
| 2024-12-24 | $1.88 | $4.42 | 207,900 | — | — |
| 2024-12-23 | $1.91 | $4.49 | 728,300 | — | — |
| 2024-12-20 | $1.85 | $4.35 | 787,500 | — | — |
| 2024-12-19 | $1.85 | $4.35 | 527,200 | — | — |
| 2024-12-18 | $1.88 | $4.42 | 770,900 | — | — |
| 2024-12-17 | $1.84 | $4.33 | 535,800 | — | — |
| 2024-12-16 | $1.85 | $4.35 | 837,300 | — | — |
| 2024-12-13 | $1.85 | $4.35 | 681,300 | — | — |
| 2024-12-12 | $1.85 | $4.35 | 903,700 | — | — |
| 2024-12-11 | $1.84 | $4.33 | 1,785,100 | — | — |
| 2024-12-10 | $1.87 | $4.38 | 361,800 | — | — |
| 2024-12-09 | $1.89 | $4.42 | 555,100 | — | — |
| 2024-12-06 | $1.86 | $4.35 | 901,500 | — | — |
| 2024-12-05 | $1.92 | $4.49 | 563,300 | — | — |
| 2024-12-04 | $1.91 | $4.47 | 849,900 | — | — |
| 2024-12-03 | $1.94 | $4.54 | 758,400 | — | — |
| 2024-12-02 | $1.91 | $4.47 | 2,097,500 | — | — |
| 2024-11-29 | $1.78 | $4.17 | 959,900 | — | — |
| 2024-11-27 | $1.74 | $4.07 | 1,379,900 | — | — |
| 2024-11-26 | $1.81 | $4.24 | 1,676,200 | — | — |
| 2024-11-25 | $1.90 | $4.45 | 6,235,300 | — | — |
| 2024-11-22 | $2.14 | $5.01 | 434,900 | — | — |
| 2024-11-21 | $2.10 | $4.92 | 794,300 | — | — |
| 2024-11-20 | $2.17 | $5.08 | 341,000 | — | — |
| 2024-11-19 | $2.17 | $5.08 | 549,900 | — | — |
| 2024-11-18 | $2.18 | $5.10 | 453,700 | — | — |
| 2024-11-15 | $2.19 | $5.13 | 268,900 | — | — |
| 2024-11-14 | $2.20 | $5.15 | 253,600 | — | — |
| 2024-11-13 | $2.19 | $5.13 | 350,800 | — | — |
| 2024-11-12 | $2.24 | $5.24 | 1,130,100 | — | — |
| 2024-11-11 | $2.21 | $5.17 | 322,200 | — | — |
| 2024-11-08 | $2.22 | $5.20 | 355,300 | — | — |
| 2024-11-07 | $2.29 | $5.36 | 337,900 | — | — |
| 2024-11-06 | $2.27 | $5.31 | 642,000 | — | — |
| 2024-11-05 | $2.24 | $5.24 | 320,800 | — | — |
| 2024-11-04 | $2.23 | $5.22 | 719,000 | — | — |
| 2024-11-01 | $2.21 | $5.17 | 473,400 | — | — |
| 2024-10-31 | $2.30 | $5.38 | 564,500 | — | — |
| 2024-10-30 | $2.18 | $5.10 | 1,400,400 | — | — |
| 2024-10-29 | $2.23 | $5.22 | 241,900 | — | — |
| 2024-10-28 | $2.24 | $5.24 | 227,400 | — | — |
| 2024-10-25 | $2.27 | $5.31 | 204,800 | — | — |
| 2024-10-24 | $2.30 | $5.38 | 463,800 | — | — |
| 2024-10-23 | $2.23 | $5.22 | 1,459,100 | — | — |
| 2024-10-22 | $2.31 | $5.41 | 208,100 | — | — |
| 2024-10-21 | $2.34 | $5.48 | 307,100 | — | — |
| 2024-10-18 | $2.39 | $5.59 | 234,700 | — | — |
| 2024-10-17 | $2.37 | $5.55 | 179,300 | — | — |
| 2024-10-16 | $2.38 | $5.57 | 417,000 | — | — |
| 2024-10-15 | $2.41 | $5.64 | 1,232,600 | — | — |
| 2024-10-14 | $2.38 | $5.57 | 206,500 | — | — |
| 2024-10-11 | $2.42 | $5.66 | 210,500 | — | — |
| 2024-10-10 | $2.43 | $5.69 | 550,100 | — | — |
| 2024-10-09 | $2.42 | $5.66 | 330,200 | — | — |
| 2024-10-08 | $2.49 | $5.83 | 614,600 | — | — |
| 2024-10-07 | $2.49 | $5.83 | 457,900 | — | — |
| 2024-10-04 | $2.47 | $5.78 | 357,500 | — | — |
| 2024-10-03 | $2.41 | $5.64 | 717,600 | — | — |
| 2024-10-02 | $2.54 | $5.94 | 273,600 | — | — |
| 2024-10-01 | $2.52 | $5.90 | 327,500 | — | — |
| 2024-09-30 | $2.57 | $6.02 | 264,100 | — | — |
| 2024-09-27 | $2.53 | $5.92 | 314,300 | — | — |
| 2024-09-26 | $2.55 | $5.97 | 524,600 | — | — |
| 2024-09-25 | $2.48 | $5.80 | 374,100 | — | — |
| 2024-09-24 | $2.53 | $5.92 | 428,800 | — | — |
| 2024-09-23 | $2.44 | $5.71 | 248,000 | — | — |
| 2024-09-20 | $2.38 | $5.57 | 272,200 | — | — |
| 2024-09-19 | $2.44 | $5.71 | 302,800 | — | — |
| 2024-09-18 | $2.39 | $5.59 | 230,600 | — | — |
| 2024-09-17 | $2.37 | $5.55 | 285,000 | — | — |
| 2024-09-16 | $2.35 | $5.50 | 240,100 | — | — |
| 2024-09-13 | $2.35 | $5.50 | 241,000 | — | — |
| 2024-09-12 | $2.37 | $5.55 | 300,600 | — | — |
| 2024-09-11 | $2.33 | $5.45 | 556,500 | — | — |
| 2024-09-10 | $2.20 | $5.15 | 760,600 | — | — |
| 2024-09-09 | $2.25 | $5.27 | 1,050,300 | — | — |
| 2024-09-06 | $2.31 | $5.41 | 1,007,800 | — | — |
| 2024-09-05 | $2.39 | $5.59 | 511,600 | — | — |
| 2024-09-04 | $2.45 | $5.73 | 559,900 | — | — |
| 2024-09-03 | $2.46 | $5.76 | 1,467,900 | — | — |
| 2024-08-30 | $2.50 | $5.85 | 429,700 | — | — |
| 2024-08-29 | $2.44 | $5.71 | 279,400 | — | — |
| 2024-08-28 | $2.43 | $5.69 | 147,400 | — | — |
| 2024-08-27 | $2.45 | $5.73 | 192,100 | — | — |
| 2024-08-26 | $2.48 | $5.80 | 281,000 | — | — |
| 2024-08-23 | $2.40 | $5.62 | 499,000 | — | — |
| 2024-08-22 | $2.41 | $5.64 | 378,600 | — | — |
| 2024-08-21 | $2.45 | $5.73 | 455,700 | — | — |
| 2024-08-20 | $2.48 | $5.80 | 229,700 | — | — |
| 2024-08-19 | $2.48 | $5.80 | 243,400 | — | — |
| 2024-08-16 | $2.47 | $5.78 | 226,400 | — | — |
| 2024-08-15 | $2.46 | $5.76 | 481,500 | — | — |
| 2024-08-14 | $2.56 | $5.82 | 594,400 | — | — |
| 2024-08-13 | $2.60 | $5.91 | 467,100 | — | — |
| 2024-08-12 | $2.58 | $5.86 | 901,000 | — | — |
| 2024-08-09 | $2.48 | $5.63 | 443,800 | — | — |
| 2024-08-08 | $2.49 | $5.66 | 722,300 | — | — |
| 2024-08-07 | $2.57 | $5.84 | 1,457,500 | — | — |
| 2024-08-06 | $2.44 | $5.54 | 855,400 | — | — |
| 2024-08-05 | $2.36 | $5.36 | 851,500 | — | — |
| 2024-08-02 | $2.46 | $5.59 | 1,283,100 | — | — |
| 2024-08-01 | $2.52 | $5.73 | 996,400 | — | — |
| 2024-07-31 | $2.54 | $5.77 | 2,076,000 | — | — |
| 2024-07-30 | $2.68 | $6.09 | 370,700 | — | — |
| 2024-07-29 | $2.69 | $6.11 | 382,500 | — | — |
| 2024-07-26 | $2.69 | $6.11 | 806,200 | — | — |
| 2024-07-25 | $2.68 | $6.09 | 736,300 | — | — |
| 2024-07-24 | $2.73 | $6.20 | 441,500 | — | — |
| 2024-07-23 | $2.75 | $6.25 | 729,100 | — | — |
| 2024-07-22 | $2.79 | $6.34 | 525,300 | — | — |
| 2024-07-19 | $2.81 | $6.38 | 421,000 | — | — |
| 2024-07-18 | $2.83 | $6.43 | 536,500 | — | — |
| 2024-07-17 | $2.83 | $6.43 | 742,400 | — | — |
| 2024-07-16 | $2.81 | $6.38 | 1,026,300 | — | — |
| 2024-07-15 | $2.79 | $6.34 | 895,200 | — | — |
| 2024-07-12 | $2.81 | $6.38 | 974,900 | — | — |
| 2024-07-11 | $2.91 | $6.61 | 521,300 | — | — |
| 2024-07-10 | $2.87 | $6.52 | 577,200 | — | — |
| 2024-07-09 | $2.82 | $6.41 | 479,200 | — | — |
| 2024-07-08 | $2.80 | $6.36 | 485,200 | — | — |
| 2024-07-05 | $2.88 | $6.54 | 235,300 | — | — |
| 2024-07-03 | $2.93 | $6.66 | 172,600 | — | — |
| 2024-07-02 | $2.92 | $6.63 | 273,500 | — | — |
| 2024-07-01 | $2.93 | $6.66 | 877,600 | — | — |
| 2024-06-28 | $2.86 | $6.50 | 267,700 | — | — |
| 2024-06-27 | $2.84 | $6.45 | 247,800 | — | — |
| 2024-06-26 | $2.82 | $6.41 | 444,900 | — | — |
| 2024-06-25 | $2.81 | $6.38 | 396,400 | — | — |
| 2024-06-24 | $2.78 | $6.32 | 454,600 | — | — |
| 2024-06-21 | $2.83 | $6.43 | 771,600 | — | — |
| 2024-06-20 | $2.87 | $6.52 | 545,300 | — | — |
| 2024-06-18 | $2.81 | $6.38 | 817,800 | — | — |
| 2024-06-17 | $2.84 | $6.45 | 908,300 | — | — |
| 2024-06-14 | $2.85 | $6.47 | 851,900 | — | — |
| 2024-06-13 | $2.89 | $6.57 | 790,000 | — | — |
| 2024-06-12 | $2.91 | $6.61 | 837,400 | — | — |
| 2024-06-11 | $2.94 | $6.51 | 1,339,100 | — | — |
| 2024-06-10 | $3.00 | $6.64 | 552,100 | — | — |
| 2024-06-07 | $2.99 | $6.62 | 493,000 | — | — |
| 2024-06-06 | $3.00 | $6.64 | 507,400 | — | — |
| 2024-06-05 | $3.02 | $6.69 | 596,800 | — | — |
| 2024-06-04 | $3.00 | $6.64 | 443,800 | — | — |
| 2024-06-03 | $3.05 | $6.75 | 847,600 | — | — |
| 2024-05-31 | $2.99 | $6.62 | 490,500 | — | — |
| 2024-05-30 | $2.98 | $6.60 | 497,000 | — | — |
| 2024-05-29 | $3.01 | $6.66 | 1,212,400 | — | — |
| 2024-05-28 | $3.04 | $6.73 | 1,574,300 | — | — |
| 2024-05-24 | $3.15 | $6.97 | 857,000 | — | — |
| 2024-05-23 | $3.12 | $6.91 | 439,700 | — | — |
| 2024-05-22 | $3.15 | $6.97 | 708,700 | — | — |
| 2024-05-21 | $3.20 | $7.08 | 1,108,100 | — | — |
| 2024-05-20 | $3.19 | $7.06 | 1,485,700 | — | — |
| 2024-05-17 | $3.15 | $6.97 | 747,800 | — | — |
| 2024-05-16 | $3.16 | $7.00 | 1,011,900 | — | — |
| 2024-05-15 | $3.11 | $6.89 | 709,600 | — | — |
| 2024-05-14 | $3.14 | $6.95 | 993,600 | — | — |
| 2024-05-13 | $3.17 | $7.02 | 854,700 | — | — |
| 2024-05-10 | $3.08 | $6.82 | 794,000 | — | — |
| 2024-05-09 | $3.16 | $7.00 | 839,900 | — | — |
| 2024-05-08 | $3.12 | $6.91 | 662,200 | — | — |
| 2024-05-07 | $3.07 | $6.80 | 686,900 | — | — |
| 2024-05-06 | $3.01 | $6.66 | 280,200 | — | — |
| 2024-05-03 | $3.00 | $6.64 | 324,300 | — | — |
| 2024-05-02 | $3.02 | $6.69 | 709,200 | — | — |
| 2024-05-01 | $2.94 | $6.51 | 412,200 | — | — |
| 2024-04-30 | $2.97 | $6.58 | 458,800 | — | — |
| 2024-04-29 | $2.98 | $6.60 | 653,600 | — | — |
| 2024-04-26 | $2.95 | $6.53 | 343,600 | — | — |
| 2024-04-25 | $2.92 | $6.46 | 248,600 | — | — |
| 2024-04-24 | $2.89 | $6.40 | 319,200 | — | — |
| 2024-04-23 | $2.92 | $6.46 | 402,800 | — | — |
| 2024-04-22 | $2.88 | $6.38 | 390,900 | — | — |
| 2024-04-19 | $2.90 | $6.42 | 328,400 | — | — |
| 2024-04-18 | $2.89 | $6.40 | 618,600 | — | — |
| 2024-04-17 | $2.90 | $6.42 | 330,600 | — | — |
| 2024-04-16 | $2.90 | $6.42 | 446,600 | — | — |
| 2024-04-15 | $2.88 | $6.38 | 466,800 | — | — |
| 2024-04-12 | $2.91 | $6.44 | 647,800 | — | — |
| 2024-04-11 | $2.85 | $6.31 | 321,600 | — | — |
| 2024-04-10 | $2.87 | $6.35 | 582,600 | — | — |
| 2024-04-09 | $2.91 | $6.44 | 255,800 | — | — |
| 2024-04-08 | $2.94 | $6.51 | 403,200 | — | — |
| 2024-04-05 | $2.95 | $6.53 | 293,900 | — | — |
| 2024-04-04 | $2.93 | $6.49 | 720,600 | — | — |
| 2024-04-03 | $2.90 | $6.42 | 365,300 | — | — |
| 2024-04-02 | $2.83 | $6.27 | 672,300 | — | — |
| 2024-04-01 | $2.88 | $6.38 | 371,200 | — | — |
| 2024-03-28 | $2.89 | $6.40 | 464,200 | — | — |
| 2024-03-27 | $2.88 | $6.38 | 376,100 | — | — |
| 2024-03-26 | $2.90 | $6.42 | 430,000 | — | — |
| 2024-03-25 | $2.88 | $6.38 | 703,300 | — | — |
| 2024-03-22 | $2.94 | $6.51 | 276,800 | — | — |
| 2024-03-21 | $2.98 | $6.60 | 532,600 | — | — |
| 2024-03-20 | $2.95 | $6.53 | 384,300 | — | — |
| 2024-03-19 | $2.96 | $6.55 | 254,400 | — | — |
| 2024-03-18 | $2.97 | $6.58 | 551,600 | — | — |
| 2024-03-15 | $2.99 | $6.62 | 770,300 | — | — |
| 2024-03-14 | $2.98 | $6.60 | 935,000 | — | — |
| 2024-03-13 | $3.00 | $6.64 | 1,018,700 | — | — |
| 2024-03-12 | $3.07 | $6.80 | 1,058,000 | — | — |
| 2024-03-11 | $3.01 | $6.66 | 460,300 | — | — |
| 2024-03-08 | $3.02 | $6.69 | 843,500 | — | — |
| 2024-03-07 | $2.98 | $6.60 | 483,500 | — | — |
| 2024-03-06 | $2.92 | $6.46 | 595,400 | — | — |
| 2024-03-05 | $2.92 | $6.46 | 651,900 | — | — |
| 2024-03-04 | $2.90 | $6.42 | 1,301,700 | — | — |
| 2024-03-01 | $3.10 | $6.70 | 1,785,900 | — | — |
| 2024-02-29 | $3.05 | $6.59 | 913,100 | — | — |
| 2024-02-28 | $3.06 | $6.61 | 1,990,500 | — | — |
| 2024-02-27 | $3.04 | $6.57 | 1,175,400 | — | — |
| 2024-02-26 | $2.99 | $6.46 | 733,100 | — | — |
| 2024-02-23 | $2.96 | $6.39 | 951,500 | — | — |
| 2024-02-22 | $2.92 | $6.31 | 740,200 | — | — |
| 2024-02-21 | $2.91 | $6.29 | 581,900 | — | — |
| 2024-02-20 | $2.88 | $6.22 | 464,400 | — | — |
| 2024-02-16 | $2.87 | $6.20 | 568,700 | — | — |
| 2024-02-15 | $2.90 | $6.27 | 439,000 | — | — |
| 2024-02-14 | $2.85 | $6.16 | 729,700 | — | — |
| 2024-02-13 | $2.86 | $6.18 | 833,900 | — | — |
| 2024-02-12 | $2.96 | $6.39 | 357,500 | — | — |
| 2024-02-09 | $2.92 | $6.31 | 450,500 | — | — |
| 2024-02-08 | $2.94 | $6.35 | 443,500 | — | — |
| 2024-02-07 | $2.91 | $6.29 | 428,800 | — | — |
| 2024-02-06 | $2.95 | $6.37 | 547,400 | — | — |
| 2024-02-05 | $2.87 | $6.20 | 787,600 | — | — |
| 2024-02-02 | $2.90 | $6.27 | 672,300 | — | — |
| 2024-02-01 | $2.94 | $6.35 | 874,200 | — | — |
| 2024-01-31 | $3.01 | $6.50 | 461,700 | — | — |
| 2024-01-30 | $3.04 | $6.57 | 562,300 | — | — |
| 2024-01-29 | $3.05 | $6.59 | 533,400 | — | — |
| 2024-01-26 | $3.09 | $6.68 | 527,000 | — | — |
| 2024-01-25 | $3.03 | $6.55 | 870,900 | — | — |
| 2024-01-24 | $3.04 | $6.57 | 1,034,400 | — | — |
| 2024-01-23 | $3.02 | $6.52 | 710,000 | — | — |
| 2024-01-22 | $3.10 | $6.70 | 1,079,000 | — | — |
| 2024-01-19 | $3.02 | $6.52 | 472,600 | — | — |
| 2024-01-18 | $3.06 | $6.61 | 579,800 | — | — |
| 2024-01-17 | $3.01 | $6.50 | 731,100 | — | — |
| 2024-01-16 | $3.00 | $6.48 | 770,600 | — | — |
| 2024-01-12 | $3.01 | $6.50 | 589,500 | — | — |
| 2024-01-11 | $3.00 | $6.48 | 637,900 | — | — |
| 2024-01-10 | $3.06 | $6.61 | 645,200 | — | — |
| 2024-01-09 | $3.06 | $6.61 | 763,600 | — | — |
| 2024-01-08 | $3.10 | $6.70 | 1,008,900 | — | — |
| 2024-01-05 | $3.20 | $6.91 | 1,626,600 | — | — |
| 2024-01-04 | $3.13 | $6.76 | 1,595,600 | — | — |
| 2024-01-03 | $3.07 | $6.63 | 1,304,200 | — | — |
| 2024-01-02 | $2.95 | $6.37 | 919,700 | — | — |